Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	FCAP	29.1699	29.37	28.0721	29.05	-0.95	6,273	77	19.61	44.21
2024-05-16	Q	FCAP	29.0888	30.25	28.975	30.00	1.49	6,214	88	19.61	30.25
2024-05-15	Q	FCAP	28.66	28.66	28.49	28.51	-0.69	1,212	29	19.61	29.20
2024-05-14	Q	FCAP	28.50	28.50	28.50	28.50	-0.37	434	31	19.61	30.25
2024-05-13	Q	FCAP	28.49	28.50	28.3925	28.50	-0.29	1,283	29	19.61	31.58
2024-05-10	Q	FCAP	28.05	28.05	28.05	28.05	-0.65	632	21	19.61	30.25
2024-05-09	Q	FCAP	28.03	28.03	28.03	28.03	-0.85	593	57	19.61	30.25
2024-05-08	Q	FCAP	28.03	28.03	28.03	28.03		420	12	19.61	32.83
2024-05-07	Q	FCAP	28.56	28.59	28.03	28.03	-0.14	1,452	37	19.61	30.25
2024-05-06	Q	FCAP	28.00	28.17	28.00	28.17	0.08	2,148	33	19.61	32.83
2024-05-03	Q	FCAP	27.60	28.28	26.86	28.08	0.3875	7,049	46	19.61	32.83
2024-05-02	Q	FCAP	28.00	28.00	28.00	28.00	0.21	997	55	19.61	32.83
2024-05-01	Q	FCAP	27.50	27.50	27.50	27.50		393	29	19.61	30.25
2024-04-30	Q	FCAP	27.75	28.084	26.73	27.50	-0.56	4,472	80	19.61	32.83
2024-04-29	Q	FCAP	28.40	28.50	28.40	28.50	0.01	435	9	19.61	32.97
2024-04-26	Q	FCAP	29.00	29.00	28.49	28.72	-0.305	1,572	32	19.61	32.83
2024-04-25	Q	FCAP	28.00	28.00	28.00	28.00	-0.90	459	17	19.61	32.83
2024-04-24	Q	FCAP	27.85	27.85	27.85	27.85	-1.01	49	5	19.61	32.83
2024-04-23	Q	FCAP	27.87	27.89	27.85	27.85	-0.13	824	20	19.61	32.83
2024-04-22	Q	FCAP	27.5801	27.5801	27.5801	27.5801	-0.3999	336	24	19.61	32.83
2024-04-19	Q	FCAP	27.98	27.98	27.98	27.98	-0.02	220	11	19.61	32.83
2024-04-18	Q	FCAP	27.98	27.98	27.98	27.98	0.37	657	30	19.61	30.45
2024-04-17	Q	FCAP	27.50	27.61	27.50	27.61	-0.38	2,405	25	19.61	32.83
2024-04-16	Q	FCAP	28.80	28.80	27.41	27.99	-0.395	774	11	22.58	32.83
2024-04-15	Q	FCAP	27.99	27.99	27.99	27.99	-0.32	1,058	13	22.58	32.83
2024-04-12	Q	FCAP	27.135	27.53	27.135	27.53	-2.095	573	9	27.14	30.25
2024-04-11	Q	FCAP	29.07	29.07	27.51	27.51	-1.44	764	17	22.58	32.83
2024-04-10	Q	FCAP	28.58	28.58	28.58	28.58		283	31	22.58	30.45
2024-04-09	Q	FCAP	29.441	29.441	27.98	28.58	-1.31	4,635	39	11.64	32.97
2024-04-08	Q	FCAP	29.10	29.10	29.10	29.10	-0.01	15	10	22.58	32.83
2024-04-05	Q	FCAP	29.54	29.54	29.10	29.10	-0.70	507	10	12.04	32.83
2024-04-04	Q	FCAP	29.46	30.24	29.05	30.24	0.54	1,095	49	22.58	32.83
2024-04-03	Q	FCAP	29.75	29.75	28.76	28.76	-0.45	960	26	11.69	32.29
2024-04-02	Q	FCAP	27.63	29.75	27.2259	29.21	0.76	6,360	53	11.38	32.29
2024-04-01	Q	FCAP	28.71	29.75	28.45	28.45	-0.55	1,295	22	27.88	29.02
2024-03-29	Q	FCAP	29.83	29.83	28.50	28.55	-0.94	0	0	22.58	30.25
2024-03-28	Q	FCAP	29.83	29.83	28.50	28.55	-0.94	2,041	41	22.58	30.25
2024-03-27	Q	FCAP	29.95	29.95	28.55	28.91	-0.03	3,254	135	22.58	30.25
2024-03-26	Q	FCAP	28.90	28.90	28.90	28.90	-0.01	25	7	14.40	30.25
2024-03-25	Q	FCAP	28.22	28.90	28.22	28.90	-0.11	532	20	22.58	32.97
2024-03-22	Q	FCAP	28.13	29.01	28.13	29.01	0.12	693	21	22.58	32.97
2024-03-21	Q	FCAP	28.29	29.49	28.12	28.89	0.77	7,373	84	14.40	30.25
2024-03-20	Q	FCAP	27.2429	27.28	27.2429	27.28	-0.83	373	5	14.40	30.25
2024-03-19	Q	FCAP	28.11	28.11	28.11	28.11	0.10	1,079	28	26.82	32.02
2024-03-18	Q	FCAP	28.01	28.15	27.565	28.01	0.08	3,962	102	11.21	32.02
2024-03-15	Q	FCAP	26.7501	28.01	26.7501	27.93	-1.04	1,064	20	14.40	32.83
2024-03-14	Q	FCAP	27.89	27.89	27.89	27.89	0.27	79	12	26.75	32.83
2024-03-13	Q	FCAP	27.89	27.89	27.89	27.89	0.09	619	25	27.02	32.83
2024-03-12	Q	FCAP	27.79	27.80	27.79	27.80	0.33	1,261	63	27.02	32.83
2024-03-11	Q	FCAP	27.462	27.462	27.462	27.462	-0.383	229	39	22.85	30.25
2024-03-08	Q	FCAP	27.09	27.29	27.09	27.27	-0.09	1,743	32	14.40	43.77
2024-03-07	Q	FCAP	28.00	28.00	27.075	27.075	-0.315	764	24	14.40	44.79
2024-03-06	Q	FCAP	27.355	27.355	27.355	27.355	-0.625	32	12	22.85	44.76
2024-03-05	Q	FCAP	27.355	27.355	27.355	27.355	-0.835	179	15	22.85	40.95
2024-03-04	Q	FCAP	27.355	27.355	27.355	27.355	0.255	256	26	22.85	37.73
2024-03-01	Q	FCAP	26.81	27.305	26.80	27.305	0.055	2,188	67	14.40	43.60
2024-02-29	Q	FCAP	27.75	27.75	27.75	27.75	0.25	503	21	14.40	44.40
2024-02-28	Q	FCAP	28.00	28.00	27.50	27.50	-0.65	957	16	22.85	32.02
2024-02-27	Q	FCAP	28.3001	28.3001	27.88	27.88	-0.07	816	39	22.85	45.20
2024-02-26	Q	FCAP	27.61	27.95	27.50	27.95	-0.09	1,566	36	11.16	44.64
2024-02-23	Q	FCAP	28.00	28.3529	27.01	27.80	-0.31	2,826	34	22.85	37.73
2024-02-22	Q	FCAP	28.01	28.01	28.01	28.01	-0.16	286	13	22.85	40.95
2024-02-21	Q	FCAP	28.20	28.20	28.20	28.20		398	20	14.40	45.12
2024-02-20	Q	FCAP	28.00	28.00	28.00	28.00	0.34	240	10	22.85	32.02